KissMeData/114450/min/candle-20250314.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250314	201900	25552153	1675	1675	1675	1675	571
3	20250314	201800	25552153	1675	1675	1675	1675	0
4	20250314	201700	25552153	1675	1675	1675	1675	0
5	20250314	201600	25552153	1675	1675	1675	1675	0
6	20250314	201500	25552153	1675	1675	1675	1675	0
7	20250314	201400	25552153	1675	1675	1675	1675	0
8	20250314	201300	25552153	1675	1675	1675	1675	0
9	20250314	201200	25552153	1675	1675	1675	1675	0
10	20250314	201100	25552153	1675	1675	1675	1675	0
11	20250314	201000	25552153	1675	1675	1675	1675	0
12	20250314	200900	25552153	1675	1675	1675	1675	0
13	20250314	200800	25552153	1675	1675	1675	1675	0
14	20250314	200700	25552153	1675	1675	1675	1675	0
15	20250314	200600	25552153	1675	1675	1675	1675	0
16	20250314	200500	25552153	1675	1675	1675	1675	0
17	20250314	200400	25552153	1675	1675	1675	1675	0
18	20250314	200300	25552153	1675	1675	1675	1675	0
19	20250314	200200	25552153	1675	1675	1675	1675	0
20	20250314	200100	25552153	1675	1675	1675	1675	0
21	20250314	200000	25552153	1675	1675	1675	1675	0
22	20250314	195900	25552153	1675	1675	1675	1675	0
23	20250314	195800	25552153	1675	1675	1675	1675	0
24	20250314	195700	25552153	1675	1675	1675	1675	0
25	20250314	195600	25552153	1675	1675	1675	1675	0
26	20250314	195500	25552153	1675	1675	1675	1675	0
27	20250314	195400	25552153	1675	1675	1675	1675	0
28	20250314	195300	25552153	1675	1675	1675	1675	0
29	20250314	195200	25552153	1675	1675	1675	1675	0
30	20250314	195100	25552153	1675	1675	1675	1675	0
31	20250314	195000	25552153	1675	1675	1675	1675	0
32	20250314	194900	25552153	1675	1675	1675	1675	571
33	20250314	194800	25552153	1675	1675	1675	1675	0
34	20250314	194700	25552153	1675	1675	1675	1675	0
35	20250314	194600	25552153	1675	1675	1675	1675	0
36	20250314	194500	25552153	1675	1675	1675	1675	0
37	20250314	194400	25552153	1675	1675	1675	1675	0
38	20250314	194300	25552153	1675	1675	1675	1675	0
39	20250314	194200	25552153	1675	1675	1675	1675	0
40	20250314	194100	25552153	1675	1675	1675	1675	0
41	20250314	194000	25552153	1675	1675	1675	1675	0
42	20250314	193900	25552153	1675	1675	1675	1675	0
43	20250314	193800	25552153	1675	1675	1675	1675	0
44	20250314	193700	25552153	1675	1675	1675	1675	0
45	20250314	193600	25552153	1675	1675	1675	1675	0
46	20250314	193500	25552153	1675	1675	1675	1675	0
47	20250314	193400	25552153	1675	1675	1675	1675	0
48	20250314	193300	25552153	1675	1675	1675	1675	0
49	20250314	193200	25552153	1675	1675	1675	1675	0
50	20250314	193100	25552153	1675	1675	1675	1675	0
51	20250314	193000	25552153	1675	1675	1675	1675	0
52	20250314	192900	25552153	1675	1675	1675	1675	0
53	20250314	192800	25552153	1675	1675	1675	1675	0
54	20250314	192700	25552153	1675	1675	1675	1675	0
55	20250314	192600	25552153	1675	1675	1675	1675	0
56	20250314	192500	25552153	1675	1675	1675	1675	0
57	20250314	192400	25552153	1675	1675	1675	1675	0
58	20250314	192300	25552153	1675	1675	1675	1675	0
59	20250314	192200	25552153	1675	1675	1675	1675	0
60	20250314	192100	25552153	1675	1675	1675	1675	0
61	20250314	192000	25552153	1675	1675	1675	1675	0
62	20250314	191900	25552153	1675	1675	1675	1675	571
63	20250314	191800	25552153	1675	1675	1675	1675	0
64	20250314	191700	25552153	1675	1675	1675	1675	0
65	20250314	191600	25552153	1675	1675	1675	1675	0
66	20250314	191500	25552153	1675	1675	1675	1675	0
67	20250314	191400	25552153	1675	1675	1675	1675	0
68	20250314	191300	25552153	1675	1675	1675	1675	0
69	20250314	191200	25552153	1675	1675	1675	1675	0
70	20250314	191100	25552153	1675	1675	1675	1675	0
71	20250314	191000	25552153	1675	1675	1675	1675	0
72	20250314	190900	25552153	1675	1675	1675	1675	0
73	20250314	190800	25552153	1675	1675	1675	1675	0
74	20250314	190700	25552153	1675	1675	1675	1675	0
75	20250314	190600	25552153	1675	1675	1675	1675	0
76	20250314	190500	25552153	1675	1675	1675	1675	0
77	20250314	190400	25552153	1675	1675	1675	1675	0
78	20250314	190300	25552153	1675	1675	1675	1675	0
79	20250314	190200	25552153	1675	1675	1675	1675	0
80	20250314	190100	25552153	1675	1675	1675	1675	0
81	20250314	190000	25552153	1675	1675	1675	1675	0
82	20250314	185900	25552153	1675	1675	1675	1675	0
83	20250314	185800	25552153	1675	1675	1675	1675	0
84	20250314	185700	25552153	1675	1675	1675	1675	0
85	20250314	185600	25552153	1675	1675	1675	1675	0
86	20250314	185500	25552153	1675	1675	1675	1675	0
87	20250314	185400	25552153	1675	1675	1675	1675	0
88	20250314	185300	25552153	1675	1675	1675	1675	0
89	20250314	185200	25552153	1675	1675	1675	1675	0
90	20250314	185100	25552153	1675	1675	1675	1675	0
91	20250314	185000	25552153	1675	1675	1675	1675	0
92	20250314	184900	25552153	1675	1675	1675	1675	571
93	20250314	184800	25552153	1675	1675	1675	1675	0
94	20250314	184700	25552153	1675	1675	1675	1675	0
95	20250314	184600	25552153	1675	1675	1675	1675	0
96	20250314	184500	25552153	1675	1675	1675	1675	0
97	20250314	184400	25552153	1675	1675	1675	1675	0
98	20250314	184300	25552153	1675	1675	1675	1675	0
99	20250314	184200	25552153	1675	1675	1675	1675	0
100	20250314	184100	25552153	1675	1675	1675	1675	0
101	20250314	184000	25552153	1675	1675	1675	1675	0
102	20250314	183900	25552153	1675	1675	1675	1675	0
103	20250314	183800	25552153	1675	1675	1675	1675	0
104	20250314	183700	25552153	1675	1675	1675	1675	0
105	20250314	183600	25552153	1675	1675	1675	1675	0
106	20250314	183500	25552153	1675	1675	1675	1675	0
107	20250314	183400	25552153	1675	1675	1675	1675	0
108	20250314	183300	25552153	1675	1675	1675	1675	0
109	20250314	183200	25552153	1675	1675	1675	1675	0
110	20250314	183100	25552153	1675	1675	1675	1675	0
111	20250314	183000	25552153	1675	1675	1675	1675	0
112	20250314	182900	25552153	1675	1675	1675	1675	0
113	20250314	182800	25552153	1675	1675	1675	1675	0
114	20250314	182700	25552153	1675	1675	1675	1675	0
115	20250314	182600	25552153	1675	1675	1675	1675	0
116	20250314	182500	25552153	1675	1675	1675	1675	0
117	20250314	182400	25552153	1675	1675	1675	1675	0
118	20250314	182300	25552153	1675	1675	1675	1675	0
119	20250314	182200	25552153	1675	1675	1675	1675	0
120	20250314	182100	25552153	1675	1675	1675	1675	0
121	20250314	182000	25552153	1675	1675	1675	1675	0
122	20250314	181900	25552153	1675	1675	1675	1675	571
123	20250314	181800	25552153	1675	1675	1675	1675	0
124	20250314	181700	25552153	1675	1675	1675	1675	0
125	20250314	181600	25552153	1675	1675	1675	1675	0
126	20250314	181500	25552153	1675	1675	1675	1675	0
127	20250314	181400	25552153	1675	1675	1675	1675	0
128	20250314	181300	25552153	1675	1675	1675	1675	0
129	20250314	181200	25552153	1675	1675	1675	1675	0
130	20250314	181100	25552153	1675	1675	1675	1675	0
131	20250314	181000	25552153	1675	1675	1675	1675	0
132	20250314	180900	25552153	1675	1675	1675	1675	0
133	20250314	180800	25552153	1675	1675	1675	1675	0
134	20250314	180700	25552153	1675	1675	1675	1675	0
135	20250314	180600	25552153	1675	1675	1675	1675	0
136	20250314	180500	25552153	1675	1675	1675	1675	0
137	20250314	180400	25552153	1675	1675	1675	1675	0
138	20250314	180300	25552153	1675	1675	1675	1675	0
139	20250314	180200	25552153	1675	1675	1675	1675	0
140	20250314	180100	25552153	1675	1675	1675	1675	0
141	20250314	180000	25552153	1675	1675	1675	1675	0
142	20250314	175900	25552153	1675	1675	1675	1675	0
143	20250314	175800	25552153	1675	1675	1675	1675	0
144	20250314	175700	25552153	1675	1675	1675	1675	0
145	20250314	175600	25552153	1675	1675	1675	1675	0
146	20250314	175500	25552153	1675	1675	1675	1675	0
147	20250314	175400	25552153	1675	1675	1675	1675	0
148	20250314	175300	25552153	1675	1675	1675	1675	0
149	20250314	175200	25552153	1675	1675	1675	1675	0
150	20250314	175100	25552153	1675	1675	1675	1675	0
151	20250314	175000	25552153	1675	1675	1675	1675	0
152	20250314	174900	25552153	1675	1675	1675	1675	571
153	20250314	174800	25552153	1675	1675	1675	1675	0
154	20250314	174700	25552153	1675	1675	1675	1675	0
155	20250314	174600	25552153	1675	1675	1675	1675	0
156	20250314	174500	25552153	1675	1675	1675	1675	0
157	20250314	174400	25552153	1675	1675	1675	1675	0
158	20250314	174300	25552153	1675	1675	1675	1675	0
159	20250314	174200	25552153	1675	1675	1675	1675	0
160	20250314	174100	25552153	1675	1675	1675	1675	0
161	20250314	174000	25552153	1675	1675	1675	1675	0
162	20250314	173900	25552153	1675	1675	1675	1675	0
163	20250314	173800	25552153	1675	1675	1675	1675	0
164	20250314	173700	25552153	1675	1675	1675	1675	0
165	20250314	173600	25552153	1675	1675	1675	1675	0
166	20250314	173500	25552153	1675	1675	1675	1675	0
167	20250314	173400	25552153	1675	1675	1675	1675	0
168	20250314	173300	25552153	1675	1675	1675	1675	0
169	20250314	173200	25552153	1675	1675	1675	1675	0
170	20250314	173100	25552153	1675	1675	1675	1675	0
171	20250314	173000	25552153	1675	1675	1675	1675	0
172	20250314	172900	25552153	1675	1675	1675	1675	0
173	20250314	172800	25552153	1675	1675	1675	1675	0
174	20250314	172700	25552153	1675	1675	1675	1675	0
175	20250314	172600	25552153	1675	1675	1675	1675	0
176	20250314	172500	25552153	1675	1675	1675	1675	0
177	20250314	172400	25552153	1675	1675	1675	1675	0
178	20250314	172300	25552153	1675	1675	1675	1675	0
179	20250314	172200	25552153	1675	1675	1675	1675	0
180	20250314	172100	25552153	1675	1675	1675	1675	0
181	20250314	172000	25552153	1675	1675	1675	1675	0
182	20250314	171900	25552153	1675	1675	1675	1675	571
183	20250314	171800	25552153	1675	1675	1675	1675	0
184	20250314	171700	25552153	1675	1675	1675	1675	0
185	20250314	171600	25552153	1675	1675	1675	1675	0
186	20250314	171500	25552153	1675	1675	1675	1675	0
187	20250314	171400	25552153	1675	1675	1675	1675	0
188	20250314	171300	25552153	1675	1675	1675	1675	0
189	20250314	171200	25552153	1675	1675	1675	1675	0
190	20250314	171100	25552153	1675	1675	1675	1675	0
191	20250314	171000	25552153	1675	1675	1675	1675	0
192	20250314	170900	25552153	1675	1675	1675	1675	0
193	20250314	170800	25552153	1675	1675	1675	1675	0
194	20250314	170700	25552153	1675	1675	1675	1675	0
195	20250314	170600	25552153	1675	1675	1675	1675	0
196	20250314	170500	25552153	1675	1675	1675	1675	0
197	20250314	170400	25552153	1675	1675	1675	1675	0
198	20250314	170300	25552153	1675	1675	1675	1675	0
199	20250314	170200	25552153	1675	1675	1675	1675	0
200	20250314	170100	25552153	1675	1675	1675	1675	0
201	20250314	170000	25552153	1675	1675	1675	1675	0
202	20250314	165900	25552153	1675	1675	1675	1675	0
203	20250314	165800	25552153	1675	1675	1675	1675	0
204	20250314	165700	25552153	1675	1675	1675	1675	0
205	20250314	165600	25552153	1675	1675	1675	1675	0
206	20250314	165500	25552153	1675	1675	1675	1675	0
207	20250314	165400	25552153	1675	1675	1675	1675	0
208	20250314	165300	25552153	1675	1675	1675	1675	0
209	20250314	165200	25552153	1675	1675	1675	1675	0
210	20250314	165100	25552153	1675	1675	1675	1675	0
211	20250314	165000	25552153	1675	1675	1675	1675	0
212	20250314	164900	25552153	1675	1675	1675	1675	571
213	20250314	164800	25552153	1675	1675	1675	1675	0
214	20250314	164700	25552153	1675	1675	1675	1675	0
215	20250314	164600	25552153	1675	1675	1675	1675	0
216	20250314	164500	25552153	1675	1675	1675	1675	0
217	20250314	164400	25552153	1675	1675	1675	1675	0
218	20250314	164300	25552153	1675	1675	1675	1675	0
219	20250314	164200	25552153	1675	1675	1675	1675	0
220	20250314	164100	25552153	1675	1675	1675	1675	0
221	20250314	164000	25552153	1675	1675	1675	1675	0
222	20250314	163900	25552153	1675	1675	1675	1675	0
223	20250314	163800	25552153	1675	1675	1675	1675	0
224	20250314	163700	25552153	1675	1675	1675	1675	0
225	20250314	163600	25552153	1675	1675	1675	1675	0
226	20250314	163500	25552153	1675	1675	1675	1675	0
227	20250314	163400	25552153	1675	1675	1675	1675	0
228	20250314	163300	25552153	1675	1675	1675	1675	0
229	20250314	163200	25552153	1675	1675	1675	1675	0
230	20250314	163100	25552153	1675	1675	1675	1675	0
231	20250314	163000	25552153	1675	1675	1675	1675	0
232	20250314	162900	25552153	1675	1675	1675	1675	0
233	20250314	162800	25552153	1675	1675	1675	1675	0
234	20250314	162700	25552153	1675	1675	1675	1675	0
235	20250314	162600	25552153	1675	1675	1675	1675	0
236	20250314	162500	25552153	1675	1675	1675	1675	0
237	20250314	162400	25552153	1675	1675	1675	1675	0
238	20250314	162300	25552153	1675	1675	1675	1675	0
239	20250314	162200	25552153	1675	1675	1675	1675	0
240	20250314	162100	25552153	1675	1675	1675	1675	0
241	20250314	162000	25552153	1675	1675	1675	1675	0
242	20250314	161900	25552153	1675	1675	1675	1675	571
243	20250314	161800	25552153	1675	1675	1675	1675	0
244	20250314	161700	25552153	1675	1675	1675	1675	0
245	20250314	161600	25552153	1675	1675	1675	1675	0
246	20250314	161500	25552153	1675	1675	1675	1675	0
247	20250314	161400	25552153	1675	1675	1675	1675	0
248	20250314	161300	25552153	1675	1675	1675	1675	0
249	20250314	161200	25552153	1675	1675	1675	1675	0
250	20250314	161100	25552153	1675	1675	1675	1675	0
251	20250314	161000	25552153	1675	1675	1675	1675	0
252	20250314	160900	25552153	1675	1675	1675	1675	0
253	20250314	160800	25552153	1675	1675	1675	1675	0
254	20250314	160700	25552153	1675	1675	1675	1675	0
255	20250314	160600	25552153	1675	1675	1675	1675	0
256	20250314	160500	25552153	1675	1675	1675	1675	0
257	20250314	160400	25552153	1675	1675	1675	1675	0
258	20250314	160300	25552153	1675	1675	1675	1675	0
259	20250314	160200	25552153	1675	1675	1675	1675	0
260	20250314	160100	25552153	1675	1675	1675	1675	0
261	20250314	160000	25552153	1675	1675	1675	1675	0
262	20250314	155900	25552153	1675	1675	1675	1675	0
263	20250314	155800	25552153	1675	1675	1675	1675	0
264	20250314	155700	25552153	1675	1675	1675	1675	0
265	20250314	155600	25552153	1675	1675	1675	1675	0
266	20250314	155500	25552153	1675	1675	1675	1675	0
267	20250314	155400	25552153	1675	1675	1675	1675	0
268	20250314	155300	25552153	1675	1675	1675	1675	0
269	20250314	155200	25552153	1675	1675	1675	1675	0
270	20250314	155100	25552153	1675	1675	1675	1675	0
271	20250314	155000	25552153	1675	1675	1675	1675	0
272	20250314	154900	25552153	1675	1675	1675	1675	571
273	20250314	154800	25552153	1675	1675	1675	1675	0
274	20250314	154700	25552153	1675	1675	1675	1675	0
275	20250314	154600	25552153	1675	1675	1675	1675	0
276	20250314	154500	25552153	1675	1675	1675	1675	0
277	20250314	154400	25552153	1675	1675	1675	1675	0
278	20250314	154300	25552153	1675	1675	1675	1675	0
279	20250314	154200	25552153	1675	1675	1675	1675	0
280	20250314	154100	25552153	1675	1675	1675	1675	0
281	20250314	154000	25552153	1675	1675	1675	1675	0
282	20250314	153900	25552153	1675	1675	1675	1675	0
283	20250314	153800	25552153	1675	1675	1675	1675	0
284	20250314	153700	25552153	1675	1675	1675	1675	0
285	20250314	153600	25552153	1675	1675	1675	1675	0
286	20250314	153500	25552153	1675	1675	1675	1675	0
287	20250314	153400	25552153	1675	1675	1675	1675	0
288	20250314	153300	25552153	1675	1675	1675	1675	0
289	20250314	153200	25552153	1675	1675	1675	1675	0
290	20250314	153100	25552153	1675	1675	1675	1675	0
291	20250314	153000	25552153	1675	1675	1675	1675	571
292	20250314	152900	24595728	1684	1684	1684	1684	0
293	20250314	152800	24595728	1684	1684	1684	1684	0
294	20250314	152700	24595728	1684	1684	1684	1684	0
295	20250314	152600	24595728	1684	1684	1684	1684	0
296	20250314	152500	24595728	1684	1684	1684	1684	0
297	20250314	152400	24595728	1684	1684	1684	1684	0
298	20250314	152300	24595728	1684	1684	1684	1684	0
299	20250314	152200	24595728	1684	1684	1684	1684	0
300	20250314	152100	24595728	1684	1684	1684	1684	0
301	20250314	152000	24595728	1684	1684	1684	1684	0
302	20250314	151900	24595728	1684	1684	1684	1684	7
303	20250314	151800	24583940	1677	1677	1677	1677	101
304	20250314	151700	24414563	1678	1678	1678	1678	0
305	20250314	151600	24414563	1678	1678	1678	1678	100
306	20250314	151500	24246763	1678	1678	1678	1678	0
307	20250314	151400	24246763	1678	1678	1678	1678	172
308	20250314	151300	23958147	1679	1679	1679	1679	78
309	20250314	151200	23827185	1679	1679	1679	1679	85
310	20250314	151100	23684470	1680	1683	1683	1680	65
311	20250314	151000	23575240	1683	1683	1683	1683	10
312	20250314	150900	23558410	1683	1683	1683	1683	100
313	20250314	150800	23390110	1684	1684	1684	1684	0
314	20250314	150700	23390110	1684	1684	1684	1684	94
315	20250314	150600	23231814	1685	1685	1685	1685	36
316	20250314	150500	23171154	1685	1685	1685	1685	0
317	20250314	150400	23171154	1685	1685	1685	1685	49
318	20250314	150300	23088589	1686	1686	1686	1686	0
319	20250314	150200	23088589	1686	1686	1686	1686	0
320	20250314	150100	23088589	1686	1686	1686	1686	0
321	20250314	150000	23088589	1686	1686	1686	1686	23
322	20250314	145900	23049811	1686	1686	1686	1686	0
323	20250314	145800	23049811	1686	1686	1686	1686	100
324	20250314	145700	22881211	1686	1686	1686	1686	226
325	20250314	145600	22500175	1686	1686	1686	1686	241
326	20250314	145500	22093849	1687	1695	1695	1687	26
327	20250314	145400	22049979	1686	1686	1686	1686	0
328	20250314	145300	22049979	1686	1686	1686	1686	56
329	20250314	145200	21955563	1697	1697	1697	1697	0
330	20250314	145100	21955563	1697	1697	1697	1697	0
331	20250314	145000	21955563	1697	1697	1697	1697	0
332	20250314	144900	21955563	1697	1697	1697	1697	0
333	20250314	144800	21955563	1697	1687	1697	1687	100
334	20250314	144700	21786853	1688	1688	1688	1688	25
335	20250314	144600	21744653	1688	1688	1688	1688	22
336	20250314	144500	21707517	1689	1689	1689	1689	0
337	20250314	144400	21707517	1689	1689	1689	1689	0
338	20250314	144300	21707517	1689	1689	1689	1689	0
339	20250314	144200	21707517	1689	1689	1689	1689	0
340	20250314	144100	21707517	1689	1689	1689	1689	100
341	20250314	144000	21538617	1690	1690	1690	1690	0
342	20250314	143900	21538617	1690	1690	1690	1690	0
343	20250314	143800	21538617	1690	1690	1690	1690	0
344	20250314	143700	21538617	1690	1694	1694	1690	105
345	20250314	143600	21361115	1695	1699	1699	1695	5
346	20250314	143500	21352630	1700	1700	1700	1700	29
347	20250314	143400	21303330	1700	1700	1700	1700	0
348	20250314	143300	21303330	1700	1700	1700	1700	0
349	20250314	143200	21303330	1700	1700	1700	1700	0
350	20250314	143100	21303330	1700	1700	1700	1700	0
351	20250314	143000	21303330	1700	1700	1700	1700	0
352	20250314	142900	21303330	1700	1699	1700	1699	10
353	20250314	142800	21286335	1692	1692	1692	1692	0
354	20250314	142700	21286335	1692	1692	1692	1692	0
355	20250314	142600	21286335	1692	1692	1692	1692	0
356	20250314	142500	21286335	1692	1692	1692	1692	0
357	20250314	142400	21286335	1692	1692	1692	1692	258
358	20250314	142300	20849799	1700	1700	1700	1700	0
359	20250314	142200	20849799	1700	1700	1700	1700	1
360	20250314	142100	20848099	1693	1693	1693	1693	0
361	20250314	142000	20848099	1693	1693	1693	1691	296
362	20250314	141900	20347159	1693	1693	1693	1693	0
363	20250314	141800	20347159	1693	1693	1693	1693	29
364	20250314	141700	20298062	1695	1695	1695	1695	0
365	20250314	141600	20298062	1695	1695	1695	1695	0
366	20250314	141500	20298062	1695	1695	1695	1695	0
367	20250314	141400	20298062	1695	1695	1695	1695	0
368	20250314	141300	20298062	1695	1695	1695	1695	106
369	20250314	141200	20118392	1696	1696	1696	1696	0
370	20250314	141100	20118392	1696	1696	1696	1696	0
371	20250314	141000	20118392	1696	1696	1696	1696	0
372	20250314	140900	20118392	1696	1696	1696	1696	96
373	20250314	140800	19955576	1702	1702	1702	1702	0
374	20250314	140700	19955576	1702	1702	1702	1702	0
375	20250314	140600	19955576	1702	1702	1702	1702	0
376	20250314	140500	19955576	1702	1702	1702	1702	0
377	20250314	140400	19955576	1702	1702	1702	1702	0
378	20250314	140300	19955576	1702	1700	1702	1700	150
379	20250314	140200	19700502	1700	1700	1700	1700	0
380	20250314	140100	19700502	1700	1700	1700	1700	0
381	20250314	140000	19700502	1700	1700	1700	1700	0
382	20250314	135900	19700502	1700	1700	1700	1700	0
383	20250314	135800	19700502	1700	1700	1700	1700	0
384	20250314	135700	19700502	1700	1700	1700	1700	0
385	20250314	135600	19700502	1700	1700	1700	1700	0
386	20250314	135500	19700502	1700	1700	1700	1700	0
387	20250314	135400	19700502	1700	1700	1700	1700	0
388	20250314	135300	19700502	1700	1700	1700	1700	0
389	20250314	135200	19700502	1700	1700	1700	1700	10
390	20250314	135100	19683502	1702	1702	1702	1702	20
391	20250314	135000	19649462	1700	1700	1700	1700	10
392	20250314	134900	19632462	1700	1700	1700	1700	0
393	20250314	134800	19632462	1700	1703	1703	1700	329
394	20250314	134700	19072860	1705	1705	1705	1705	0
395	20250314	134600	19072860	1705	1704	1705	1704	2
396	20250314	134500	19069451	1706	1706	1706	1706	0
397	20250314	134400	19069451	1706	1706	1706	1706	0
398	20250314	134300	19069451	1706	1706	1706	1706	3046
399	20250314	134200	13872975	1706	1706	1706	1706	5
400	20250314	134100	13864445	1706	1706	1706	1706	1249
401	20250314	134000	11733651	1710	1710	1710	1710	24
402	20250314	133900	11692611	1710	1707	1710	1707	5
403	20250314	133800	11684069	1706	1702	1706	1702	4
404	20250314	133700	11677251	1702	1702	1702	1702	0
405	20250314	133600	11677251	1702	1710	1710	1702	177
406	20250314	133500	11375949	1710	1710	1710	1710	0
407	20250314	133400	11375949	1710	1710	1710	1710	0
408	20250314	133300	11375949	1710	1710	1710	1710	0
409	20250314	133200	11375949	1710	1710	1710	1710	0
410	20250314	133100	11375949	1710	1710	1710	1710	0
411	20250314	133000	11375949	1710	1703	1710	1703	27
412	20250314	132900	11329848	1703	1702	1703	1702	2
413	20250314	132800	11326443	1702	1700	1702	1700	666
414	20250314	132700	10194238	1698	1695	1698	1695	983
415	20250314	132600	8525693	1693	1693	1693	1693	233
416	20250314	132500	8131224	1693	1687	1693	1687	72
417	20250314	132400	8009749	1687	1688	1688	1687	400
418	20250314	132300	7334862	1695	1695	1695	1695	0
419	20250314	132200	7334862	1695	1695	1695	1695	0
420	20250314	132100	7334862	1695	1695	1695	1695	0
421	20250314	132000	7334862	1695	1695	1695	1695	0
422	20250314	131900	7334862	1695	1695	1695	1695	0
423	20250314	131800	7334862	1695	1695	1695	1695	0
424	20250314	131700	7334862	1695	1695	1695	1695	0
425	20250314	131600	7334862	1695	1695	1695	1695	0
426	20250314	131500	7334862	1695	1693	1695	1693	5
427	20250314	131400	7326395	1692	1692	1692	1692	0
428	20250314	131300	7326395	1692	1692	1692	1692	0
429	20250314	131200	7326395	1692	1692	1692	1692	0
430	20250314	131100	7326395	1692	1691	1692	1691	370
431	20250314	131000	6700539	1685	1685	1685	1685	15
432	20250314	130900	6675264	1691	1691	1691	1691	0
433	20250314	130800	6675264	1691	1691	1691	1691	0
434	20250314	130700	6675264	1691	1689	1691	1689	18
435	20250314	130600	6644842	1691	1691	1691	1691	106
436	20250314	130500	6465596	1691	1691	1691	1691	0
437	20250314	130400	6465596	1691	1689	1691	1689	15
438	20250314	130300	6440237	1689	1689	1689	1689	2
439	20250314	130200	6436859	1689	1689	1689	1689	0
440	20250314	130100	6436859	1689	1689	1689	1689	0
441	20250314	130000	6436859	1689	1689	1689	1689	0
442	20250314	125900	6436859	1689	1689	1689	1689	0
443	20250314	125800	6436859	1689	1689	1689	1689	0
444	20250314	125700	6436859	1689	1689	1689	1689	130
445	20250314	125600	6217289	1689	1689	1689	1689	0
446	20250314	125500	6217289	1689	1689	1689	1689	0
447	20250314	125400	6217289	1689	1689	1689	1689	0
448	20250314	125300	6217289	1689	1689	1689	1689	20
449	20250314	125200	6183509	1689	1689	1689	1689	0
450	20250314	125100	6183509	1689	1689	1689	1689	0
451	20250314	125000	6183509	1689	1689	1689	1689	0
452	20250314	124900	6183509	1689	1689	1689	1689	0
453	20250314	124800	6183509	1689	1689	1689	1689	0
454	20250314	124700	6183509	1689	1689	1689	1689	0
455	20250314	124600	6183509	1689	1689	1689	1689	0
456	20250314	124500	6183509	1689	1689	1689	1689	0
457	20250314	124400	6183509	1689	1689	1689	1689	0
458	20250314	124300	6183509	1689	1689	1689	1689	0
459	20250314	124200	6183509	1689	1689	1689	1689	0
460	20250314	124100	6183509	1689	1689	1689	1689	0
461	20250314	124000	6183509	1689	1689	1689	1689	0
462	20250314	123900	6183509	1689	1689	1689	1689	19
463	20250314	123800	6151418	1685	1685	1685	1685	30
464	20250314	123700	6100868	1686	1686	1686	1686	3
465	20250314	123600	6095810	1683	1683	1683	1683	0
466	20250314	123500	6095810	1683	1683	1683	1683	0
467	20250314	123400	6095810	1683	1683	1683	1683	0
468	20250314	123300	6095810	1683	1683	1683	1683	0
469	20250314	123200	6095810	1683	1683	1683	1683	0
470	20250314	123100	6095810	1683	1683	1683	1683	0
471	20250314	123000	6095810	1683	1683	1683	1683	0
472	20250314	122900	6095810	1683	1683	1683	1683	0
473	20250314	122800	6095810	1683	1683	1683	1683	0
474	20250314	122700	6095810	1683	1683	1683	1683	2
475	20250314	122600	6092444	1683	1683	1683	1683	0
476	20250314	122500	6092444	1683	1683	1683	1683	0
477	20250314	122400	6092444	1683	1683	1683	1683	0
478	20250314	122300	6092444	1683	1683	1683	1683	0
479	20250314	122200	6092444	1683	1683	1683	1683	0
480	20250314	122100	6092444	1683	1683	1683	1683	20
481	20250314	122000	6058784	1683	1683	1683	1683	0
482	20250314	121900	6058784	1683	1683	1683	1683	0
483	20250314	121800	6058784	1683	1683	1683	1683	0
484	20250314	121700	6058784	1683	1683	1683	1683	47
485	20250314	121600	5979683	1686	1686	1686	1686	0
486	20250314	121500	5979683	1686	1686	1686	1686	205
487	20250314	121400	5634053	1683	1683	1683	1683	0
488	20250314	121300	5634053	1683	1683	1683	1683	0
489	20250314	121200	5634053	1683	1683	1683	1683	0
490	20250314	121100	5634053	1683	1683	1683	1683	0
491	20250314	121000	5634053	1683	1683	1683	1683	0
492	20250314	120900	5634053	1683	1683	1683	1683	0
493	20250314	120800	5634053	1683	1683	1683	1683	0
494	20250314	120700	5634053	1683	1683	1683	1683	0
495	20250314	120600	5634053	1683	1683	1683	1683	0
496	20250314	120500	5634053	1683	1683	1683	1683	0
497	20250314	120400	5634053	1683	1683	1683	1683	0
498	20250314	120300	5634053	1683	1683	1683	1683	0
499	20250314	120200	5634053	1683	1683	1683	1683	0
500	20250314	120100	5634053	1683	1683	1683	1683	37
501	20250314	120000	5571782	1686	1686	1686	1686	0
502	20250314	115900	5571782	1686	1686	1686	1686	2
503	20250314	115800	5568410	1686	1686	1686	1686	2
504	20250314	115700	5565038	1683	1683	1683	1683	0
505	20250314	115600	5565038	1683	1683	1683	1683	0
506	20250314	115500	5565038	1683	1683	1683	1683	1
507	20250314	115400	5563355	1683	1683	1683	1683	0
508	20250314	115300	5563355	1683	1683	1683	1683	0
509	20250314	115200	5563355	1683	1683	1683	1683	0
510	20250314	115100	5563355	1683	1683	1683	1683	0
511	20250314	115000	5563355	1683	1683	1683	1683	0
512	20250314	114900	5563355	1683	1683	1683	1683	0
513	20250314	114800	5563355	1683	1683	1683	1683	0
514	20250314	114700	5563355	1683	1683	1683	1683	0
515	20250314	114600	5563355	1683	1683	1683	1683	0
516	20250314	114500	5563355	1683	1683	1683	1683	0
517	20250314	114400	5563355	1683	1683	1683	1683	0
518	20250314	114300	5563355	1683	1683	1683	1683	0
519	20250314	114200	5563355	1683	1683	1683	1683	0
520	20250314	114100	5563355	1683	1683	1683	1683	1
521	20250314	114000	5561672	1686	1686	1686	1686	0
522	20250314	113900	5561672	1686	1683	1686	1683	297
523	20250314	113800	5061809	1682	1682	1682	1682	0
524	20250314	113700	5061809	1682	1682	1682	1682	0
525	20250314	113600	5061809	1682	1682	1682	1682	0
526	20250314	113500	5061809	1682	1682	1682	1682	0
527	20250314	113400	5061809	1682	1682	1682	1682	0
528	20250314	113300	5061809	1682	1682	1682	1682	0
529	20250314	113200	5061809	1682	1682	1682	1682	0
530	20250314	113100	5061809	1682	1682	1682	1682	0
531	20250314	113000	5061809	1682	1682	1682	1682	0
532	20250314	112900	5061809	1682	1682	1682	1682	0
533	20250314	112800	5061809	1682	1682	1682	1682	0
534	20250314	112700	5061809	1682	1682	1682	1682	0
535	20250314	112600	5061809	1682	1682	1682	1682	62
536	20250314	112500	4957525	1683	1683	1683	1683	0
537	20250314	112400	4957525	1683	1683	1683	1683	0
538	20250314	112300	4957525	1683	1682	1683	1682	320
539	20250314	112200	4418970	1682	1682	1682	1682	0
540	20250314	112100	4418970	1682	1682	1682	1682	0
541	20250314	112000	4418970	1682	1682	1682	1682	0
542	20250314	111900	4418970	1682	1682	1682	1682	0
543	20250314	111800	4418970	1682	1682	1682	1682	33
544	20250314	111700	4363464	1682	1682	1682	1682	0
545	20250314	111600	4363464	1682	1682	1682	1682	1
546	20250314	111500	4361782	1680	1680	1680	1680	0
547	20250314	111400	4361782	1680	1680	1680	1680	0
548	20250314	111300	4361782	1680	1680	1680	1680	0
549	20250314	111200	4361782	1680	1680	1680	1680	0
550	20250314	111100	4361782	1680	1680	1680	1680	0
551	20250314	111000	4361782	1680	1680	1680	1680	0
552	20250314	110900	4361782	1680	1680	1680	1680	0
553	20250314	110800	4361782	1680	1676	1680	1676	245
554	20250314	110700	3951157	1675	1675	1675	1675	0
555	20250314	110600	3951157	1675	1675	1675	1675	0
556	20250314	110500	3951157	1675	1675	1675	1675	0
557	20250314	110400	3951157	1675	1675	1675	1675	0
558	20250314	110300	3951157	1675	1675	1675	1675	0
559	20250314	110200	3951157	1675	1675	1675	1675	0
560	20250314	110100	3951157	1675	1675	1675	1675	0
561	20250314	110000	3951157	1675	1675	1675	1675	0
562	20250314	105900	3951157	1675	1675	1675	1675	0
563	20250314	105800	3951157	1675	1675	1675	1675	0
564	20250314	105700	3951157	1675	1675	1675	1675	0
565	20250314	105600	3951157	1675	1675	1675	1675	0
566	20250314	105500	3951157	1675	1675	1675	1675	0
567	20250314	105400	3951157	1675	1675	1675	1675	0
568	20250314	105300	3951157	1675	1675	1675	1675	0
569	20250314	105200	3951157	1675	1675	1675	1675	0
570	20250314	105100	3951157	1675	1675	1675	1675	0
571	20250314	105000	3951157	1675	1675	1675	1675	0
572	20250314	104900	3951157	1675	1675	1675	1675	0
573	20250314	104800	3951157	1675	1675	1675	1675	0
574	20250314	104700	3951157	1675	1675	1675	1675	0
575	20250314	104600	3951157	1675	1675	1675	1675	0
576	20250314	104500	3951157	1675	1675	1675	1675	0
577	20250314	104400	3951157	1675	1675	1675	1675	0
578	20250314	104300	3951157	1675	1675	1675	1675	0
579	20250314	104200	3951157	1675	1675	1675	1675	0
580	20250314	104100	3951157	1675	1675	1675	1675	0
581	20250314	104000	3951157	1675	1675	1675	1675	0
582	20250314	103900	3951157	1675	1675	1675	1675	0
583	20250314	103800	3951157	1675	1675	1675	1675	0
584	20250314	103700	3951157	1675	1675	1675	1675	0
585	20250314	103600	3951157	1675	1675	1675	1675	0
586	20250314	103500	3951157	1675	1675	1675	1675	0
587	20250314	103400	3951157	1675	1675	1675	1675	0
588	20250314	103300	3951157	1675	1675	1675	1675	0
589	20250314	103200	3951157	1675	1675	1675	1675	0
590	20250314	103100	3951157	1675	1675	1675	1675	0
591	20250314	103000	3951157	1675	1675	1675	1675	0
592	20250314	102900	3951157	1675	1675	1675	1675	971
593	20250314	102800	2324732	1675	1675	1675	1675	0
594	20250314	102700	2324732	1675	1675	1675	1675	0
595	20250314	102600	2324732	1675	1675	1675	1675	0
596	20250314	102500	2324732	1675	1675	1675	1675	0
597	20250314	102400	2324732	1675	1675	1675	1675	10
598	20250314	102300	2307982	1675	1675	1675	1675	0
599	20250314	102200	2307982	1675	1675	1675	1675	0
600	20250314	102100	2307982	1675	1675	1675	1675	0
601	20250314	102000	2307982	1675	1675	1675	1675	0
602	20250314	101900	2307982	1675	1675	1675	1675	0
603	20250314	101800	2307982	1675	1675	1675	1675	0
604	20250314	101700	2307982	1675	1675	1675	1675	0
605	20250314	101600	2307982	1675	1675	1675	1675	0
606	20250314	101500	2307982	1675	1675	1675	1675	1
607	20250314	101400	2306307	1675	1675	1675	1675	0
608	20250314	101300	2306307	1675	1669	1675	1669	278
609	20250314	101200	1842010	1659	1664	1664	1659	559
610	20250314	101100	912802	1672	1672	1672	1672	0
611	20250314	101000	912802	1672	1672	1672	1672	0
612	20250314	100900	912802	1672	1672	1672	1672	0
613	20250314	100800	912802	1672	1672	1672	1672	0
614	20250314	100700	912802	1672	1672	1672	1672	1
615	20250314	100600	911130	1663	1663	1663	1663	0
616	20250314	100500	911130	1663	1663	1663	1663	0
617	20250314	100400	911130	1663	1663	1663	1663	86
618	20250314	100300	768112	1674	1674	1674	1674	0
619	20250314	100200	768112	1674	1674	1674	1674	0
620	20250314	100100	768112	1674	1674	1674	1674	0
621	20250314	100000	768112	1674	1674	1674	1674	0
622	20250314	095900	768112	1674	1674	1674	1674	58
623	20250314	095800	671020	1674	1674	1674	1674	0
624	20250314	095700	671020	1674	1674	1674	1674	0
625	20250314	095600	671020	1674	1674	1674	1674	0
626	20250314	095500	671020	1674	1674	1674	1674	5
627	20250314	095400	662650	1674	1674	1674	1674	0
628	20250314	095300	662650	1674	1674	1674	1674	0
629	20250314	095200	662650	1674	1674	1674	1674	0
630	20250314	095100	662650	1674	1674	1674	1674	0
631	20250314	095000	662650	1674	1674	1674	1674	0
632	20250314	094900	662650	1674	1674	1674	1674	0
633	20250314	094800	662650	1674	1674	1674	1674	0
634	20250314	094700	662650	1674	1674	1674	1674	0
635	20250314	094600	662650	1674	1674	1674	1674	0
636	20250314	094500	662650	1674	1675	1676	1663	30
637	20250314	094400	612724	1663	1664	1664	1663	34
638	20250314	094300	556171	1676	1676	1676	1676	0
639	20250314	094200	556171	1676	1676	1676	1676	0
640	20250314	094100	556171	1676	1676	1676	1676	0
641	20250314	094000	556171	1676	1676	1676	1676	0
642	20250314	093900	556171	1676	1676	1676	1676	0
643	20250314	093800	556171	1676	1676	1676	1676	0
644	20250314	093700	556171	1676	1676	1676	1676	0
645	20250314	093600	556171	1676	1676	1676	1676	0
646	20250314	093500	556171	1676	1676	1676	1676	0
647	20250314	093400	556171	1676	1676	1676	1676	20
648	20250314	093300	522651	1676	1676	1676	1676	0
649	20250314	093200	522651	1676	1676	1676	1676	0
650	20250314	093100	522651	1676	1675	1676	1675	276
651	20250314	093000	60340	1676	1676	1676	1676	0
652	20250314	092900	60340	1676	1676	1676	1676	0
653	20250314	092800	60340	1676	1676	1676	1676	0
654	20250314	092700	60340	1676	1676	1676	1676	0
655	20250314	092600	60340	1676	1676	1676	1676	0
656	20250314	092500	60340	1676	1676	1676	1676	0
657	20250314	092400	60340	1676	1676	1676	1676	0
658	20250314	092300	60340	1676	1676	1676	1676	0
659	20250314	092200	60340	1676	1676	1676	1676	0
660	20250314	092100	60340	1676	1676	1676	1676	10
661	20250314	092000	43580	1676	1676	1676	1676	10
662	20250314	091900	26820	1676	1676	1676	1676	0
663	20250314	091800	26820	1676	1676	1676	1676	0
664	20250314	091700	26820	1676	1676	1676	1676	1
665	20250314	091600	25144	1676	1676	1676	1676	0
666	20250314	091500	25144	1676	1676	1676	1676	0
667	20250314	091400	25144	1676	1676	1676	1676	0
668	20250314	091300	25144	1676	1676	1676	1676	0
669	20250314	091200	25144	1676	1676	1676	1676	0
670	20250314	091100	25144	1676	1676	1676	1676	10
671	20250314	091000	8384	1676	1676	1676	1676	0
672	20250314	090900	8384	1676	1676	1676	1676	0
673	20250314	090800	8384	1676	1676	1676	1676	0
674	20250314	090700	8384	1676	1676	1676	1676	0
675	20250314	090600	8384	1676	1676	1676	1676	0
676	20250314	090500	8384	1676	1676	1676	1676	0
677	20250314	090400	8384	1676	1676	1676	1676	0
678	20250314	090300	8384	1676	1676	1676	1676	0
679	20250314	090200	8384	1676	1676	1676	1676	1
680	20250314	090100	6708	1677	1677	1677	1677	0
681	20250314	090000	6708	1677	1677	1677	1677	4